Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 8.104 8.145 8.067 8.136 153,265 +0.01(+0.17%)
Sep 26, 2013 8.168 8.177 8.086 8.122 119,573 -0.06(-0.72%)
Sep 25, 2013 8.122 8.190 8.122 8.181 180,040 +0.05(+0.67%)
Sep 24, 2013 8.127 8.168 8.086 8.127 134,199 -0.02(-0.22%)
Sep 23, 2013 8.099 8.163 8.081 8.145 171,406 +0.06(+0.73%)
Sep 20, 2013 8.127 8.163 8.086 8.086 447,530 -0.04(-0.50%)
Sep 19, 2013 8.195 8.195 8.081 8.127 216,118 -0.02(-0.28%)
Sep 18, 2013 8.108 8.190 8.081 8.149 180,356 +0.02(+0.22%)
Sep 17, 2013 8.113 8.177 8.076 8.131 141,336 +0.04(+0.51%)
Sep 16, 2013 8.142 8.177 8.067 8.090 208,542 -0.04(-0.50%)
Sep 13, 2013 8.036 8.149 8.036 8.131 167,237 +0.09(+1.13%)
Sep 12, 2013 8.063 8.104 8.008 8.040 267,529 +0.01(+0.17%)
Sep 11, 2013 8.067 8.104 8.008 8.026 260,386 -0.07(-0.84%)
Sep 10, 2013 8.113 8.136 8.058 8.095 216,401 +0.00(+0.06%)
Sep 09, 2013 8.058 8.108 8.036 8.090 214,448 +0.04(+0.45%)
Sep 06, 2013 8.017 8.108 8.004 8.054 224,991 +0.02(+0.23%)
Sep 05, 2013 8.013 8.063 7.995 8.036 182,028 +0.02(+0.28%)
Sep 04, 2013 7.972 8.036 7.967 8.013 429,870 +0.04(+0.51%)
Sep 03, 2013 7.940 7.999 7.890 7.972 166,145 +0.10(+1.33%)
Aug 30, 2013 7.913 7.990 7.863 7.867 157,607 -0.07(-0.86%)
Aug 29, 2013 7.890 7.972 7.858 7.935 123,944 +0.06(+0.75%)
Aug 28, 2013 7.844 7.929 7.844 7.876 110,571 +0.02(+0.29%)
Aug 27, 2013 7.908 7.940 7.853 7.853 125,912 -0.07(-0.86%)
Aug 26, 2013 7.890 7.963 7.890 7.922 128,466 +0.02(+0.23%)
Aug 23, 2013 7.922 7.922 7.844 7.903 170,975 -0.03(-0.34%)
Aug 22, 2013 7.853 7.968 7.853 7.931 203,226 +0.07(+0.93%)
Aug 21, 2013 7.881 7.922 7.790 7.858 237,316 -0.02(-0.23%)
Aug 20, 2013 7.730 7.917 7.717 7.876 335,607 +0.13(+1.70%)
Aug 19, 2013 7.899 7.913 7.703 7.744 483,401 -0.18(-2.30%)
Aug 16, 2013 7.967 7.985 7.885 7.926 478,681 -0.06(-0.80%)
Aug 15, 2013 8.036 8.072 7.972 7.990 321,583 -0.09(-1.07%)
Aug 14, 2013 8.017 8.126 7.995 8.076 407,830 +0.04(+0.45%)
Aug 13, 2013 8.172 8.195 8.017 8.040 608,692 -0.16(-2.00%)
Aug 12, 2013 8.240 8.263 8.172 8.204 353,937 -0.06(-0.72%)
Aug 09, 2013 8.222 8.368 8.195 8.263 396,242 +0.04(+0.50%)
Aug 08, 2013 8.245 8.309 8.158 8.222 440,242 -0.02(-0.22%)
Aug 07, 2013 8.127 8.263 8.127 8.240 247,879 +0.07(+0.89%)
Aug 06, 2013 8.240 8.279 8.168 8.168 395,554 -0.07(-0.88%)
Aug 05, 2013 8.218 8.263 8.204 8.240 182,390 +0.04(+0.44%)
Aug 02, 2013 8.254 8.304 8.190 8.204 341,349 -0.02(-0.28%)
Aug 01, 2013 8.058 8.259 8.040 8.227 299,582 +0.20(+2.50%)
Jul 31, 2013 8.054 8.127 7.972 8.026 432,886 -0.04(-0.51%)
Jul 30, 2013 7.926 8.081 7.874 8.067 296,534 +0.21(+2.72%)
Jul 29, 2013 7.881 7.935 7.840 7.853 325,029 -0.07(-0.92%)
Jul 26, 2013 7.876 7.954 7.808 7.926 443,451 -0.14(-1.69%)
Jul 25, 2013 8.058 8.089 7.985 8.063 431,939 -0.01(-0.17%)
Jul 24, 2013 8.222 8.277 8.049 8.076 359,931 -0.14(-1.66%)
Jul 23, 2013 8.236 8.245 8.145 8.213 246,080 -0.04(-0.44%)
Jul 22, 2013 8.263 8.300 8.218 8.249 304,520 -0.02(-0.22%)
Jul 19, 2013 8.331 8.421 8.245 8.268 280,747 -0.24(-2.84%)
Jul 18, 2013 8.473 8.622 8.473 8.509 550,495 +0.04(+0.51%)
Jul 17, 2013 8.422 8.472 8.386 8.466 200,360 +0.05(+0.63%)
Jul 16, 2013 8.500 8.509 8.395 8.413 449,081 -0.06(-0.75%)
Jul 15, 2013 8.536 8.536 8.442 8.477 417,535 -0.05(-0.59%)
Jul 12, 2013 8.468 8.545 8.422 8.527 453,318 +0.10(+1.24%)
Jul 11, 2013 8.195 8.445 8.195 8.422 454,484 +0.24(+2.89%)
Jul 10, 2013 8.168 8.195 8.108 8.186 146,447 +0.01(+0.17%)
Jul 09, 2013 8.008 8.190 8.040 8.172 388,861 +0.13(+1.64%)
Jul 08, 2013 7.908 8.058 7.908 8.040 267,320 +0.13(+1.67%)
Jul 05, 2013 7.853 7.931 7.771 7.908 519,869 +0.05(+0.70%)
Jul 03, 2013 7.849 7.915 7.808 7.853 113,471 -0.04(-0.46%)
Jul 02, 2013 7.935 7.935 7.817 7.890 314,587 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.